MULTI-UNITS LUXEMBOURG - Lyxor Euro Government Bond 7-10Y (DR) UCITS ETF - LYXD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	167.89	167.86	167.86	168.28	167.86	737
August 15, 2025	168.7	167.8	167.8	168.7	167.8	136
August 14, 2025	169.26	168.75	168.75	169.52	168.75	288
August 13, 2025	168.5	169.1	169.1	169.12	168.5	82
August 12, 2025	168.7	168.19	168.19	168.76	168.03	849
August 11, 2025	168.92	168.71	168.71	169.17	168.71	256
August 08, 2025	169.38	168.83	168.83	169.38	168.69	1,228
August 07, 2025	169.22	169.49	169.49	169.49	169.08	488
August 06, 2025	169.31	169.25	169.25	169.41	169.23	184
August 05, 2025	169.53	169.49	169.49	169.61	169.23	1,012
August 04, 2025	168.58	169.41	169.41	169.44	168.5	1,169
August 01, 2025	168.11	168.61	168.61	169.11	168	1,330
July 31, 2025	168.66	168.54	168.54	168.66	168.33	181
July 30, 2025	168.46	168.33	168.33	168.67	168.19	4,203
July 29, 2025	168.57	168.55	168.55	168.71	168.32	2,942
July 28, 2025	168.39	168.58	168.58	168.65	168.26	5,309
July 25, 2025	167.86	168.11	168.11	168.11	167.49	2,594
July 24, 2025	168.85	168.34	168.34	168.89	168.3	813
July 23, 2025	169.36	169.57	169.57	169.62	169.26	1,477
July 22, 2025	169.11	169.59	169.59	169.64	169.11	2,262
July 21, 2025	168.64	169.27	169.27	169.27	168.63	2,009
July 18, 2025	168.12	168.23	168.23	168.23	168.08	635
July 17, 2025	168.1	168.33	168.33	168.39	168.01	633
July 16, 2025	167.8	168.18	168.18	168.28	167.74	950
July 15, 2025	167.88	167.79	167.79	168.38	167.79	395
July 14, 2025	167.65	167.63	167.63	167.83	167.61	803
July 11, 2025	167.97	167.72	167.72	167.97	167.65	337
July 10, 2025	168.54	167.88	167.88	168.56	167.88	413
July 09, 2025	168.28	168.27	168.27	168.35	168.23	516
July 08, 2025	168.32	168.18	168.18	168.32	167.95	1,432
July 07, 2025	169.09	168.59	168.59	169.09	168.59	1,604
July 04, 2025	169.34	169.08	169.08	169.39	169.08	1,406
July 03, 2025	168.61	169.04	169.04	169.04	168.53	985
July 02, 2025	168.92	168.48	168.48	168.94	168.36	2,357
July 01, 2025	169.08	169.15	169.15	169.69	169.01	1,449
June 30, 2025	168.96	168.76	168.76	169.18	168.76	347
June 27, 2025	169.07	168.88	168.88	169.07	168.72	267
June 26, 2025	169.34	169.16	169.16	169.34	169.16	485
June 25, 2025	169.52	169.02	169.02	169.65	168.76	485
June 24, 2025	169.4	169.12	169.12	169.4	168.85	386
June 23, 2025	168.59	169.22	169.22	169.5	168.52	2,317
June 20, 2025	169.28	169.09	169.09	169.28	168.81	1,198
June 19, 2025	168.88	168.8	168.8	168.99	168.8	52
June 18, 2025	168.68	169.34	169.34	169.34	168.66	298
June 17, 2025	168.74	168.89	168.89	169.25	168.74	683
June 16, 2025	168.62	169.14	169.14	169.27	168.28	483
June 13, 2025	169.82	168.85	168.85	169.82	168.85	272
June 12, 2025	169.64	169.75	169.75	169.83	169.51	312
June 11, 2025	169.18	169.1	169.1	169.42	169.09	125
June 10, 2025	169.03	169.3	169.3	169.39	169	159
June 09, 2025	168.91	168.77	168.77	169.05	168.68	264
June 06, 2025	168.76	168.85	168.85	169.13	168.76	1,256
June 05, 2025	169.41	168.46	168.46	169.68	168.41	2,371
June 04, 2025	169.46	169.18	169.18	169.46	169.13	364
June 03, 2025	169.59	169.37	169.37	169.59	169.31	1,635
June 02, 2025	169.22	169.21	169.21	169.29	168.82	520
May 30, 2025	169.36	169.4	169.4	169.5	169.03	911
May 29, 2025	168.56	169.32	169.32	169.32	168.56	38
May 28, 2025	168.81	168.78	168.78	168.88	168.69	302
May 27, 2025	168.96	168.89	168.89	169.12	168.71	2,645

MULTI-UNITS LUXEMBOURG - Lyxor Euro Government Bond 7-10Y (DR) UCITS ETF (LYXD.DE) XETRA